CFG BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 184.00 | 185.90 | 183.55 | 183.55 | 183.55 | 2,416 |
| 2024-10-29 | 185.00 | 186.00 | 184.00 | 184.00 | 184.00 | 12,821 |
| 2024-10-28 | 183.00 | 185.90 | 183.00 | 185.00 | 185.00 | 9,911 |
| 2024-10-25 | 183.75 | 185.00 | 182.15 | 183.00 | 183.00 | 4,665 |
| 2024-10-24 | 183.50 | 183.80 | 182.10 | 183.75 | 183.75 | 3,408 |
| 2024-10-23 | 182.00 | 183.85 | 182.00 | 183.50 | 183.50 | 15,659 |
| 2024-10-22 | 183.00 | 183.05 | 182.00 | 182.00 | 182.00 | 3,885 |
| 2024-10-21 | 183.00 | 185.00 | 182.00 | 183.00 | 183.00 | 15,723 |
| 2024-10-18 | 185.00 | 187.85 | 183.00 | 183.00 | 183.00 | 4,256 |
| 2024-10-17 | 177.50 | 185.00 | 177.50 | 185.00 | 185.00 | 29,062 |
| 2024-10-16 | 180.05 | 180.10 | 176.00 | 177.50 | 177.50 | 19,034 |
| 2024-10-15 | 184.85 | 188.00 | 180.05 | 180.05 | 180.05 | 9,310 |
| 2024-10-14 | 188.00 | 188.00 | 183.05 | 184.85 | 184.85 | 7,877 |
| 2024-10-11 | 184.70 | 188.00 | 184.70 | 188.00 | 188.00 | 701 |
| 2024-10-10 | 186.00 | 188.50 | 184.70 | 184.70 | 184.70 | 4,005 |
| 2024-10-09 | 185.00 | 189.00 | 184.15 | 186.00 | 186.00 | 9,854 |
| 2024-10-08 | 189.50 | 189.50 | 185.00 | 185.00 | 185.00 | 54,105 |
| 2024-10-07 | 188.50 | 190.00 | 188.00 | 189.50 | 189.50 | 8,492 |
| 2024-10-04 | 189.00 | 193.00 | 187.55 | 188.50 | 188.50 | 44,209 |
| 2024-10-03 | 190.00 | 190.00 | 186.10 | 189.00 | 189.00 | 16,253 |
| 2024-10-02 | 187.50 | 192.00 | 180.00 | 190.00 | 190.00 | 89,778 |
| 2024-10-01 | 188.00 | 190.00 | 185.00 | 187.50 | 187.50 | 16,526 |
| 2024-09-30 | 193.85 | 194.00 | 188.00 | 188.00 | 188.00 | 60,533 |
| 2024-09-27 | 193.00 | 194.85 | 190.00 | 193.85 | 193.85 | 61,033 |
| 2024-09-26 | 194.90 | 195.00 | 193.00 | 193.00 | 193.00 | 39,332 |
| 2024-09-25 | 193.00 | 194.90 | 190.50 | 194.90 | 194.90 | 33,778 |
| 2024-09-24 | 195.50 | 197.00 | 192.00 | 193.00 | 193.00 | 62,759 |
| 2024-09-23 | 194.00 | 196.50 | 194.00 | 195.50 | 195.50 | 15,486 |
| 2024-09-20 | 191.00 | 197.00 | 191.00 | 194.00 | 194.00 | 125,816 |
| 2024-09-19 | 189.00 | 193.50 | 189.00 | 191.00 | 191.00 | 28,943 |
| 2024-09-18 | 180.00 | 190.00 | 180.00 | 189.00 | 189.00 | 31,253 |
| 2024-09-13 | 176.10 | 180.00 | 175.00 | 180.00 | 180.00 | 33,802 |
| 2024-09-12 | 176.00 | 178.00 | 176.00 | 176.10 | 176.10 | 14,359 |
| 2024-09-11 | 175.00 | 178.00 | 175.00 | 176.00 | 176.00 | 4,533 |
| 2024-09-10 | 176.50 | 178.00 | 174.50 | 175.00 | 175.00 | 1,440 |
| 2024-09-09 | 176.00 | 176.50 | 174.50 | 176.50 | 176.50 | 7,435 |
| 2024-09-06 | 176.00 | 177.30 | 176.00 | 176.00 | 176.00 | 113,197 |
| 2024-09-05 | 174.95 | 176.50 | 173.00 | 176.00 | 176.00 | 5,401 |
| 2024-09-04 | 175.00 | 176.00 | 172.50 | 174.95 | 174.95 | 18,302 |
| 2024-09-03 | 178.00 | 178.00 | 172.00 | 175.00 | 175.00 | 7,543 |
| 2024-09-02 | 178.00 | 178.70 | 172.05 | 178.00 | 178.00 | 17,233 |
| 2024-08-30 | 179.40 | 179.40 | 175.00 | 178.00 | 178.00 | 20,656 |
| 2024-08-29 | 174.50 | 182.00 | 174.50 | 179.40 | 179.40 | 37,168 |
| 2024-08-28 | 174.00 | 174.85 | 172.00 | 174.50 | 174.50 | 6,521 |
| 2024-08-27 | 173.00 | 174.50 | 173.00 | 174.00 | 174.00 | 14,751 |
| 2024-08-26 | 174.80 | 174.80 | 172.10 | 173.00 | 173.00 | 1,922 |
| 2024-08-23 | 174.00 | 174.80 | 172.00 | 174.80 | 174.80 | 2,323 |
| 2024-08-22 | 173.00 | 174.95 | 172.05 | 174.00 | 174.00 | 36,033 |
| 2024-08-19 | 174.00 | 174.00 | 171.00 | 173.00 | 173.00 | 780 |
| 2024-08-16 | 174.00 | 174.00 | 172.15 | 174.00 | 174.00 | 1,852 |
| 2024-08-15 | 174.00 | 174.50 | 174.00 | 174.00 | 174.00 | 6,569 |
| 2024-08-13 | 173.50 | 175.00 | 173.00 | 174.00 | 174.00 | 19,747 |
| 2024-08-12 | 174.00 | 174.85 | 171.15 | 173.50 | 173.50 | 1,594 |
| 2024-08-09 | 173.50 | 174.90 | 173.00 | 174.00 | 174.00 | 2,234 |
| 2024-08-08 | 172.00 | 174.00 | 172.00 | 173.50 | 173.50 | 19,272 |
| 2024-08-05 | 179.00 | 179.00 | 167.00 | 167.60 | 167.60 | 14,393 |
| 2024-08-02 | 178.00 | 179.00 | 175.50 | 179.00 | 179.00 | 17,145 |
| 2024-08-01 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 11,828 |
| 2024-07-31 | 172.00 | 178.00 | 172.00 | 175.00 | 175.00 | 38,497 |
| 2024-07-29 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | 5,627 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.